FISH.V(FISH.V)
FISH.V
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $5.85 | $6.11 | $5.73 | $6.11 | 9,860 |
| 8/11/2026 | $5.80 | $5.88 | $5.68 | $5.72 | 5,727 |
| 8/10/2026 | $5.84 | $5.84 | $5.65 | $5.69 | 8,934 |
| 8/7/2026 | $5.88 | $5.88 | $5.60 | $5.70 | 1,735 |
| 8/6/2026 | $5.01 | $5.44 | $5.01 | $5.40 | 7,732 |
| 8/5/2026 | $4.96 | $5.06 | $4.96 | $5.01 | 5,402 |
| 8/4/2026 | $4.94 | $4.98 | $4.90 | $4.98 | 54,846 |
| 7/31/2026 | $4.92 | $4.92 | $4.90 | $4.90 | 5,702 |
| 7/30/2026 | $4.94 | $4.94 | $4.92 | $4.92 | 202 |
| 7/29/2026 | $4.80 | $4.90 | $4.80 | $4.90 | 73,301 |
| 7/28/2026 | $4.88 | $4.88 | $4.80 | $4.80 | 53,100 |
| 7/27/2026 | $4.88 | $4.93 | $4.87 | $4.88 | 4,500 |
| 7/24/2026 | $4.90 | $4.90 | $4.90 | $4.90 | 9,808 |
| 7/23/2026 | $4.92 | $4.92 | $4.85 | $4.85 | 9,700 |
| 7/22/2026 | $4.90 | $5.01 | $4.85 | $4.95 | 6,500 |
| 7/21/2026 | $4.82 | $4.83 | $4.81 | $4.82 | 2,500 |
| 7/20/2026 | $4.81 | $4.83 | $4.81 | $4.83 | 302 |
| 7/17/2026 | $4.80 | $4.82 | $4.80 | $4.81 | 23,000 |
| 7/16/2026 | $4.82 | $4.85 | $4.72 | $4.79 | 63,319 |
| 7/15/2026 | $4.76 | $4.93 | $4.76 | $4.93 | 7,920 |
| 7/14/2026 | $4.50 | $4.85 | $4.50 | $4.81 | 61,822 |
| 7/13/2026 | $4.52 | $4.52 | $4.50 | $4.50 | 49,302 |
| 7/10/2026 | $4.72 | $4.72 | $4.50 | $4.55 | 2,600 |
| 7/9/2026 | $4.55 | $4.79 | $4.55 | $4.79 | 1,941 |
| 7/8/2026 | $4.70 | $4.70 | $4.51 | $4.51 | 8,207 |
| 7/7/2026 | $4.86 | $4.88 | $4.57 | $4.57 | 8,524 |
| 7/6/2026 | $5.05 | $5.05 | $4.81 | $4.98 | 23,124 |
| 7/3/2026 | $4.91 | $5.00 | $4.91 | $5.00 | 5,420 |
| 7/2/2026 | $4.95 | $5.09 | $4.90 | $4.90 | 18,849 |
| 6/30/2026 | $4.68 | $4.92 | $4.68 | $4.92 | 10,400 |
| 6/29/2026 | $4.55 | $4.65 | $4.55 | $4.64 | 3,800 |
| 6/26/2026 | $4.66 | $4.80 | $4.52 | $4.52 | 2,816 |
| 6/25/2026 | $4.67 | $4.72 | $4.58 | $4.72 | 7,000 |
| 6/24/2026 | $4.53 | $4.57 | $4.50 | $4.50 | 10,514 |
| 6/23/2026 | $4.80 | $4.80 | $4.60 | $4.63 | 4,100 |
| 6/22/2026 | $4.41 | $4.84 | $4.40 | $4.80 | 6,900 |
| 6/19/2026 | $4.54 | $4.54 | $4.45 | $4.50 | 900 |
| 6/18/2026 | $4.40 | $4.57 | $4.39 | $4.50 | 133,500 |
| 6/17/2026 | $4.40 | $4.40 | $4.40 | $4.40 | 1,005 |
| 6/16/2026 | $4.40 | $4.45 | $4.40 | $4.40 | 59,500 |
| 6/15/2026 | $4.43 | $4.50 | $4.31 | $4.31 | 57,700 |
| 6/12/2026 | $4.21 | $4.37 | $4.20 | $4.37 | 86,703 |
| 6/11/2026 | $4.20 | $4.24 | $4.20 | $4.20 | 11,441 |
| 6/10/2026 | $4.20 | $4.23 | $4.07 | $4.20 | 15,800 |
| 6/9/2026 | $4.27 | $4.27 | $4.20 | $4.20 | 31,006 |
| 6/8/2026 | $4.20 | $4.24 | $4.17 | $4.17 | 32,000 |
| 6/5/2026 | $4.27 | $4.27 | $4.20 | $4.20 | 305,000 |
| 6/4/2026 | $4.25 | $4.27 | $4.20 | $4.25 | 201,647 |
| 6/3/2026 | $4.25 | $4.32 | $4.25 | $4.25 | 40,500 |
| 6/2/2026 | $4.25 | $4.25 | $4.25 | $4.25 | 31,829 |
| 6/1/2026 | $4.35 | $4.35 | $4.12 | $4.25 | 51,500 |
| 5/29/2026 | $4.20 | $4.34 | $4.20 | $4.32 | 272,145 |
| 5/28/2026 | $3.95 | $4.30 | $3.95 | $4.30 | 151,500 |
| 5/27/2026 | $4.10 | $4.10 | $4.02 | $4.02 | 61,707 |
| 5/26/2026 | $4.10 | $4.12 | $4.08 | $4.10 | 30,200 |
| 5/25/2026 | $4.19 | $4.20 | $4.08 | $4.08 | 4,300 |
| 5/22/2026 | $3.96 | $4.07 | $3.95 | $4.05 | 141,300 |
| 5/21/2026 | $3.99 | $3.99 | $3.95 | $3.95 | 37,000 |
| 5/20/2026 | $3.82 | $3.95 | $3.82 | $3.95 | 132,742 |
| 5/19/2026 | $3.71 | $3.82 | $3.70 | $3.81 | 26,300 |
| 5/15/2026 | $3.71 | $3.82 | $3.70 | $3.75 | 311,200 |
| 5/14/2026 | $3.56 | $3.80 | $3.56 | $3.76 | 22,000 |